日本精化の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 969 | 990 | 969 | 979 | +11 | +1.1% | 27,000 |
| 2017/09/20 | 946 | 974 | 946 | 968 | +22 | +2.3% | 46,000 |
| 2017/09/19 | 944 | 957 | 940 | 946 | +6 | +0.6% | 48,400 |
| 2017/09/15 | 950 | 954 | 937 | 940 | -6 | -0.6% | 21,000 |
| 2017/09/14 | 951 | 952 | 944 | 946 | ±0 | ±0% | 13,700 |
| 2017/09/13 | 942 | 951 | 942 | 946 | +4 | +0.4% | 17,300 |
| 2017/09/12 | 937 | 952 | 937 | 942 | +15 | +1.6% | 22,200 |
| 2017/09/11 | 946 | 950 | 925 | 927 | -8 | -0.9% | 36,700 |
| 2017/09/08 | 926 | 947 | 926 | 935 | -6 | -0.6% | 34,300 |
| 2017/09/07 | 923 | 942 | 923 | 941 | +28 | +3.1% | 18,800 |
| 2017/09/06 | 947 | 949 | 913 | 913 | -37 | -3.9% | 23,800 |
| 2017/09/05 | 964 | 969 | 942 | 950 | -9 | -0.9% | 22,200 |
| 2017/09/04 | 969 | 970 | 955 | 959 | -9 | -0.9% | 17,400 |
| 2017/09/01 | 967 | 981 | 961 | 968 | -1 | -0.1% | 31,100 |
| 2017/08/31 | 974 | 977 | 967 | 969 | ±0 | ±0% | 7,900 |
| 2017/08/30 | 983 | 983 | 940 | 969 | -6 | -0.6% | 24,500 |
| 2017/08/29 | 974 | 982 | 969 | 975 | +1 | +0.1% | 11,500 |
| 2017/08/28 | 975 | 977 | 968 | 974 | -1 | -0.1% | 10,800 |
| 2017/08/25 | 975 | 978 | 965 | 975 | +2 | +0.2% | 13,500 |
| 2017/08/24 | 986 | 991 | 971 | 973 | -5 | -0.5% | 17,000 |
| 2017/08/23 | 992 | 1,007 | 976 | 978 | -4 | -0.4% | 14,700 |
| 2017/08/22 | 989 | 999 | 982 | 982 | -3 | -0.3% | 12,700 |
| 2017/08/21 | 980 | 992 | 978 | 985 | +5 | +0.5% | 11,600 |
| 2017/08/18 | 980 | 990 | 973 | 980 | -3 | -0.3% | 18,500 |
| 2017/08/17 | 983 | 992 | 983 | 983 | ±0 | ±0% | 7,600 |
| 2017/08/16 | 982 | 994 | 982 | 983 | +1 | +0.1% | 6,000 |
| 2017/08/15 | 971 | 989 | 971 | 982 | +19 | +2% | 11,800 |
| 2017/08/14 | 979 | 984 | 960 | 963 | -25 | -2.5% | 17,700 |
| 2017/08/10 | 996 | 998 | 983 | 988 | -1 | -0.1% | 19,600 |
| 2017/08/09 | 1,001 | 1,011 | 986 | 989 | -12 | -1.2% | 12,600 |
| 2017/08/08 | 1,003 | 1,010 | 999 | 1,001 | -6 | -0.6% | 7,800 |
| 2017/08/07 | 1,001 | 1,009 | 998 | 1,007 | +10 | +1% | 10,400 |
| 2017/08/04 | 993 | 999 | 985 | 997 | ±0 | ±0% | 8,800 |
| 2017/08/03 | 998 | 998 | 990 | 997 | -1 | -0.1% | 8,100 |
| 2017/08/02 | 1,009 | 1,012 | 997 | 998 | -16 | -1.6% | 18,400 |
| 2017/08/01 | 1,006 | 1,014 | 1,003 | 1,014 | +8 | +0.8% | 15,200 |
| 2017/07/31 | 1,030 | 1,030 | 1,006 | 1,006 | -19 | -1.9% | 12,500 |
| 2017/07/28 | 1,040 | 1,042 | 1,020 | 1,025 | +15 | +1.5% | 47,300 |
| 2017/07/27 | 1,008 | 1,019 | 994 | 1,010 | +6 | +0.6% | 28,500 |
| 2017/07/26 | 1,018 | 1,018 | 994 | 1,004 | -6 | -0.6% | 10,500 |
| 2017/07/25 | 1,022 | 1,023 | 1,007 | 1,010 | -9 | -0.9% | 13,200 |
| 2017/07/24 | 1,022 | 1,031 | 1,015 | 1,019 | -7 | -0.7% | 16,600 |
| 2017/07/21 | 1,041 | 1,041 | 1,022 | 1,026 | -21 | -2% | 19,300 |
| 2017/07/20 | 1,043 | 1,050 | 1,041 | 1,047 | +7 | +0.7% | 18,600 |
| 2017/07/19 | 1,049 | 1,070 | 1,039 | 1,040 | -16 | -1.5% | 16,200 |
| 2017/07/18 | 1,030 | 1,059 | 1,030 | 1,056 | +22 | +2.1% | 20,400 |
| 2017/07/14 | 1,056 | 1,060 | 1,030 | 1,034 | -21 | -2% | 19,600 |
| 2017/07/13 | 1,069 | 1,072 | 1,039 | 1,055 | -18 | -1.7% | 24,800 |
| 2017/07/12 | 1,084 | 1,094 | 1,067 | 1,073 | -24 | -2.2% | 23,000 |
| 2017/07/11 | 1,018 | 1,100 | 1,018 | 1,097 | +79 | +7.8% | 64,800 |
1901～
1950
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「日精化」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日精化 | 246,200円 | -4.1% | -0.2% | 3.82% | 13.59倍 | 1.13倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| 日農薬 | 81,300円 | +7.5% | +1.6% | 3.08% | 13.25倍 | 0.82倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
| 積水樹 | 200,000円 | +6.4% | +23.0% | 3.60% | 14.39倍 | 0.65倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| 住精化 | 436,500円 | -1.7% | -17.2% | 4.58% | 8.54倍 | 0.61倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| Ａｉロボティク | 521,000円 | +97.1% | +97.2% | 0.00% | 18.27倍 | 18.39倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
市場注目の銘柄
チャート関連のコラム
